| sob, 24 sty 2026, 8:52 CET, NY 2:52, Londyn 7:52, Tokio 16:52, ^SPX +0.03% | Dane historyczne: Alibaba Group Holding Ltd (BABA.US) | | 23 sty, 22:00 173.2300 -3.9500 (-2.23%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BABA.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2853 | 23 sty 2026 | 175.435 | 175.61 | 171.94 | 173.23 | -2.23% | -3.9500 | 13,064,063 | | 2852 | 22 sty 2026 | 176.275 | 181.1 | 174.77 | 177.18 | +5.05% | +8.5100 | 32,031,059 | | 2851 | 21 sty 2026 | 167.575 | 169.865 | 165.66 | 168.67 | +3.87% | +6.2800 | 11,713,726 | | 2850 | 20 sty 2026 | 161.83 | 166.1746 | 161.68 | 162.39 | -1.82% | -3.0100 | 9,885,048 | | 2849 | 16 sty 2026 | 169.79 | 169.85 | 163.495 | 165.4 | -3.24% | -5.5300 | 18,598,277 | | 2848 | 15 sty 2026 | 169.645 | 173.3 | 167.34 | 170.93 | +0.61% | +1.0300 | 12,606,974 | | 2847 | 14 sty 2026 | 171.57 | 172.8 | 169.845 | 169.9 | +1.73% | +2.8900 | 17,475,064 | | 2846 | 13 sty 2026 | 165.735 | 170.68 | 164.91 | 167.01 | +0.42% | +0.7000 | 18,850,362 | | 2845 | 12 sty 2026 | 157.47 | 167.69 | 157.47 | 166.31 | +10.17% | +15.3500 | 35,379,014 | | 2844 | 9 sty 2026 | 151.28 | 151.57 | 148.52 | 150.96 | -2.27% | -3.5100 | 11,437,935 | | 2843 | 8 sty 2026 | 146.095 | 155.29 | 145.27 | 154.47 | +5.26% | +7.7200 | 20,981,676 | | 2842 | 7 sty 2026 | 148.38 | 148.38 | 146.61 | 146.75 | -2.75% | -4.1500 | 12,613,212 | | 2841 | 6 sty 2026 | 155.22 | 155.84 | 150.86 | 150.9 | -3.43% | -5.3600 | 12,998,105 | | 2840 | 5 sty 2026 | 155.775 | 156.55 | 152.17 | 156.26 | +0.33% | +0.5200 | 14,743,961 | | 2839 | 2 sty 2026 | 152.62 | 156.65 | 151.8014 | 155.74 | +6.25% | +9.1600 | 15,778,326 | | 2838 | 31 gru 2025 | 146.69 | 147.37 | 145.64 | 146.58 | -0.53% | -0.7800 | 6,116,035 | | 2837 | 30 gru 2025 | 148.84 | 149.1 | 147.35 | 147.36 | -0.76% | -1.1300 | 6,832,251 | | 2836 | 29 gru 2025 | 147.72 | 148.75 | 147.21 | 148.49 | -2.46% | -3.7500 | 8,900,020 | | 2835 | 26 gru 2025 | 150.29 | 152.9799 | 150.06 | 152.24 | +1.45% | +2.1800 | 6,037,198 | | 2834 | 24 gru 2025 | 150.63 | 150.79 | 149.9182 | 150.06 | -0.77% | -1.1700 | 3,274,182 | | 2833 | 23 gru 2025 | 150.575 | 151.3 | 149.27 | 151.23 | +0.18% | +0.2700 | 5,373,306 | | 2832 | 22 gru 2025 | 150.405 | 151.82 | 149.12 | 150.96 | +0.78% | +1.1700 | 6,779,097 | | 2831 | 19 gru 2025 | 149.01 | 151.47 | 148.88 | 149.79 | +1.68% | +2.4700 | 9,004,211 | | 2830 | 18 gru 2025 | 148.65 | 149.2 | 147.116 | 147.32 | +0.16% | +0.2300 | 6,597,386 | | 2829 | 17 gru 2025 | 150.6 | 151.39 | 146.75 | 147.09 | -1.47% | -2.2000 | 8,271,036 | | 2828 | 16 gru 2025 | 148.81 | 149.97 | 147.51 | 149.29 | -0.53% | -0.8000 | 9,051,912 | | 2827 | 15 gru 2025 | 153.18 | 153.205 | 149.58 | 150.09 | -3.59% | -5.5900 | 11,233,112 | | 2826 | 12 gru 2025 | 157.765 | 158.95 | 153.8 | 155.68 | -0.78% | -1.2200 | 6,708,382 | | 2825 | 11 gru 2025 | 155.15 | 157.05 | 153.36 | 156.9 | -1.21% | -1.9200 | 8,171,243 | | 2824 | 10 gru 2025 | 159.48 | 160.7399 | 157.5 | 158.82 | +1.83% | +2.8600 | 10,928,552 | | 2823 | 9 gru 2025 | 154.44 | 156.6 | 154.3 | 155.96 | -1.37% | -2.1700 | 6,458,051 | | 2822 | 8 gru 2025 | 157.56 | 158.74 | 156.4129 | 158.13 | -0.12% | -0.1900 | 7,342,015 | | 2821 | 5 gru 2025 | 159.15 | 159.49 | 157.68 | 158.32 | +0.56% | +0.8800 | 6,277,149 | | 2820 | 4 gru 2025 | 158.27 | 158.8 | 156.41 | 157.44 | -0.40% | -0.6400 | 6,666,349 | | 2819 | 3 gru 2025 | 157.4 | 158.4549 | 156.53 | 158.08 | -1.89% | -3.0500 | 6,967,995 | | 2818 | 2 gru 2025 | 161.21 | 161.73 | 159.12 | 161.13 | -1.91% | -3.1300 | 9,878,480 | | 2817 | 1 gru 2025 | 160.5 | 164.8499 | 159.41 | 164.26 | +4.42% | +6.9600 | 15,321,150 | | 2816 | 28 lis 2025 | 156.16 | 158.69 | 155.68 | 157.3 | -0.19% | -0.3000 | 7,185,491 | | 2815 | 26 lis 2025 | 159.095 | 161.46 | 150 | 157.6 | +0.38% | +0.5900 | 21,453,064 | | 2814 | 25 lis 2025 | 165.2 | 166.37 | 156.15 | 157.01 | -2.31% | -3.7200 | 27,097,482 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BABA.US
W polu podawania nazwy tikera wpisz "d:baba.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|